Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idex Corp (NY: IEX )

222.33 +0.09 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 190.73 191.19 184.35 184.70 533,150 -5.95(-3.12%)
Apr 28, 2022 187.33 190.97 185.22 190.65 600,963 +3.69(+1.97%)
Apr 27, 2022 187.01 189.76 182.57 186.97 843,089 +5.16(+2.84%)
Apr 26, 2022 184.74 186.16 181.81 181.81 421,706 -4.73(-2.54%)
Apr 25, 2022 186.21 186.59 181.93 186.54 518,312 +0.28(+0.15%)
Apr 22, 2022 189.08 189.08 186.11 186.26 298,021 -4.49(-2.35%)
Apr 21, 2022 193.58 194.76 189.07 190.74 298,369 -1.11(-0.58%)
Apr 20, 2022 190.36 193.36 188.95 191.85 329,570 +3.46(+1.84%)
Apr 19, 2022 184.69 188.47 184.69 188.39 323,783 +4.44(+2.41%)
Apr 18, 2022 184.50 186.59 183.17 183.95 221,776 -1.47(-0.79%)
Apr 14, 2022 190.39 191.88 185.28 185.42 322,596 -4.42(-2.33%)
Apr 13, 2022 187.74 190.41 187.74 189.84 306,022 +1.30(+0.69%)
Apr 12, 2022 190.42 192.80 187.77 188.53 335,893 -1.33(-0.70%)
Apr 11, 2022 191.69 192.56 189.68 189.87 648,297 -1.66(-0.87%)
Apr 08, 2022 193.60 195.69 191.26 191.53 448,753 -1.83(-0.95%)
Apr 07, 2022 188.28 194.27 188.28 193.36 1,101,094 +4.02(+2.12%)
Apr 06, 2022 185.02 189.53 184.35 189.34 564,806 +2.39(+1.28%)
Apr 05, 2022 188.17 189.42 186.09 186.95 399,878 -1.31(-0.70%)
Apr 04, 2022 186.69 188.53 183.75 188.26 692,394 +1.28(+0.69%)
Apr 01, 2022 187.52 188.11 185.45 186.98 501,627 +0.42(+0.22%)
Mar 31, 2022 190.26 190.26 185.74 186.56 636,136 -3.54(-1.86%)
Mar 30, 2022 192.37 192.99 189.11 190.10 623,590 -3.00(-1.55%)
Mar 29, 2022 191.00 193.42 190.25 193.10 565,239 +3.64(+1.92%)
Mar 28, 2022 190.15 190.97 187.76 189.46 377,046 -0.45(-0.24%)
Mar 25, 2022 189.55 190.51 187.66 189.91 536,476 +0.94(+0.49%)
Mar 24, 2022 188.93 189.65 187.58 188.97 381,521 +0.79(+0.42%)
Mar 23, 2022 189.96 191.96 187.56 188.18 331,351 -3.75(-1.95%)
Mar 22, 2022 194.30 194.30 191.51 191.93 316,399 -1.19(-0.62%)
Mar 21, 2022 193.03 194.04 191.16 193.12 465,865 -0.50(-0.26%)
Mar 18, 2022 196.40 196.40 190.46 193.62 800,205 +0.99(+0.51%)
Mar 17, 2022 189.31 193.55 189.31 192.63 368,128 +1.79(+0.94%)
Mar 16, 2022 188.42 192.09 187.41 190.84 315,271 +3.36(+1.79%)
Mar 15, 2022 185.09 187.83 184.50 187.48 322,383 +3.49(+1.90%)
Mar 14, 2022 187.08 187.88 183.05 183.99 321,753 -0.53(-0.29%)
Mar 11, 2022 185.77 186.56 184.43 184.52 509,161 +0.78(+0.42%)
Mar 10, 2022 183.86 186.05 182.06 183.75 331,095 -3.02(-1.62%)
Mar 09, 2022 182.80 188.01 182.51 186.76 625,112 +8.42(+4.72%)
Mar 08, 2022 183.95 186.16 178.05 178.34 719,676 -4.95(-2.70%)
Mar 07, 2022 187.12 187.42 183.06 183.30 289,610 -3.68(-1.97%)
Mar 04, 2022 187.42 189.93 186.13 186.98 506,502 -2.32(-1.22%)
Mar 03, 2022 188.70 190.65 186.44 189.29 410,700 +1.41(+0.75%)
Mar 02, 2022 184.73 188.63 183.33 187.88 376,684 +4.25(+2.32%)
Mar 01, 2022 186.67 187.01 181.19 183.63 599,664 -3.09(-1.66%)
Feb 28, 2022 184.82 187.58 183.80 186.72 803,030 -0.57(-0.31%)
Feb 25, 2022 183.82 188.21 184.65 187.30 361,379 +3.41(+1.85%)
Feb 24, 2022 177.90 184.30 176.76 183.89 538,296 +3.41(+1.89%)
Feb 23, 2022 184.19 185.10 180.30 180.48 457,326 -3.11(-1.70%)
Feb 22, 2022 184.73 185.88 182.50 183.59 484,727 -0.64(-0.35%)
Feb 18, 2022 184.23 0 +0.61(+0.33%)
Feb 17, 2022 183.00 185.96 182.87 183.62 636,042 -1.24(-0.67%)
Feb 16, 2022 186.22 187.01 184.25 184.85 441,885 -1.26(-0.67%)
Feb 15, 2022 188.85 189.61 184.86 186.11 662,114 -0.40(-0.21%)
Feb 14, 2022 185.08 187.81 184.52 186.51 754,235 +1.79(+0.97%)
Feb 11, 2022 189.85 190.20 183.08 184.72 732,308 -4.68(-2.47%)
Feb 10, 2022 190.29 194.04 188.20 189.40 506,476 -4.09(-2.11%)
Feb 09, 2022 194.60 195.57 193.11 193.49 498,519 +1.08(+0.56%)
Feb 08, 2022 193.52 193.99 191.21 192.41 523,997 -0.23(-0.12%)
Feb 07, 2022 192.66 194.48 191.54 192.64 659,681 +0.49(+0.25%)
Feb 04, 2022 195.58 196.52 191.32 192.15 605,062 -5.00(-2.54%)
Feb 03, 2022 200.80 195.99 197.15 613,967 -3.78(-1.88%)
Feb 02, 2022 209.94 210.40 200.40 200.93 1,157,423 -9.47(-4.50%)
Feb 01, 2022 209.29 210.82 207.65 210.40 411,167 +0.77(+0.37%)
Jan 31, 2022 205.14 209.84 209.63 400,295 +4.04(+1.96%)
Jan 28, 2022 201.92 205.70 199.42 205.59 294,437 +2.55(+1.26%)
Jan 27, 2022 207.49 209.53 201.57 203.04 366,988 -2.93(-1.42%)
Jan 26, 2022 210.88 214.18 203.93 205.97 472,102 -3.70(-1.76%)
Jan 25, 2022 210.93 212.69 205.71 209.67 424,299 -4.98(-2.32%)
Jan 24, 2022 210.84 215.44 207.43 214.65 600,391 +1.41(+0.66%)
Jan 21, 2022 209.75 214.91 208.59 213.24 652,926 +2.97(+1.41%)
Jan 20, 2022 211.20 213.62 208.99 210.27 405,025 +0.00(+0.00%)
Jan 19, 2022 212.75 213.58 209.71 210.27 348,880 -1.47(-0.69%)
Jan 18, 2022 211.71 212.48 207.15 211.74 488,840 -2.63(-1.23%)
Jan 14, 2022 214.37 0 -5.74(-2.61%)
Jan 13, 2022 220.34 221.89 219.26 220.11 216,724 -0.18(-0.08%)
Jan 12, 2022 220.32 221.92 219.55 220.28 248,162 +0.75(+0.34%)
Jan 11, 2022 218.87 219.67 214.29 219.53 233,482 +1.28(+0.59%)
Jan 10, 2022 218.74 219.60 215.79 218.25 293,830 -2.65(-1.20%)
Jan 07, 2022 223.89 224.36 220.18 220.90 280,730 -3.01(-1.34%)
Jan 06, 2022 224.64 226.53 223.41 223.91 214,933 -0.66(-0.29%)
Jan 05, 2022 229.37 230.65 224.47 224.57 284,431 -4.05(-1.77%)
Jan 04, 2022 224.62 229.25 224.60 228.62 307,734 +4.69(+2.09%)
Jan 03, 2022 229.40 229.72 221.99 223.93 298,473 -5.47(-2.38%)
Dec 31, 2021 228.52 230.17 228.05 229.40 485,221 +0.86(+0.38%)
Dec 30, 2021 229.67 230.09 228.17 228.53 301,887 -0.39(-0.17%)
Dec 29, 2021 228.69 229.76 227.22 228.92 390,734 +0.84(+0.37%)
Dec 28, 2021 226.14 228.44 226.12 228.09 176,839 +1.31(+0.58%)
Dec 27, 2021 224.92 226.96 223.97 226.78 282,234 +2.89(+1.29%)
Dec 23, 2021 223.11 225.88 223.10 223.88 366,722 +1.54(+0.69%)
Dec 22, 2021 222.06 224.50 221.16 222.34 286,512 +0.57(+0.26%)
Dec 21, 2021 218.74 222.04 218.32 221.77 297,357 +4.82(+2.22%)
Dec 20, 2021 219.88 220.65 215.56 216.94 570,178 -5.09(-2.29%)
Dec 17, 2021 231.43 232.38 221.21 222.03 820,773 -10.45(-4.50%)
Dec 16, 2021 231.78 233.29 230.36 232.48 346,567 +1.64(+0.71%)
Dec 15, 2021 227.81 231.24 226.40 230.84 292,974 +3.56(+1.57%)
Dec 14, 2021 229.07 229.72 226.04 227.28 206,332 -2.32(-1.01%)
Dec 13, 2021 229.37 230.44 227.53 229.60 228,091 +0.23(+0.10%)
Dec 10, 2021 229.01 229.87 227.97 229.37 199,413 +0.91(+0.40%)
Dec 09, 2021 229.49 230.07 228.46 228.46 186,898 -1.69(-0.73%)
Dec 08, 2021 228.33 230.31 226.95 230.15 178,553 +1.89(+0.83%)
Dec 07, 2021 229.67 231.51 227.73 228.25 295,364 +0.44(+0.19%)
Dec 06, 2021 225.31 229.91 223.53 227.81 370,113 +6.21(+2.80%)
Dec 03, 2021 222.31 222.75 219.15 221.60 263,851 +0.08(+0.03%)
Dec 02, 2021 215.32 223.09 214.98 221.53 392,476 +6.85(+3.19%)
Dec 01, 2021 220.43 223.20 214.46 214.67 336,438 -3.34(-1.53%)
Nov 30, 2021 225.86 226.76 216.96 218.01 968,020 -9.54(-4.19%)
Nov 29, 2021 226.20 228.03 223.80 227.55 287,717 +3.38(+1.51%)
Nov 26, 2021 226.38 230.21 223.81 224.18 292,079 -4.98(-2.17%)
Nov 24, 2021 228.90 230.38 227.91 229.16 212,100 -0.29(-0.13%)
Nov 23, 2021 229.10 229.75 226.47 229.45 219,024 +1.02(+0.45%)
Nov 22, 2021 228.03 231.09 227.93 228.43 328,565 +0.87(+0.38%)
Nov 19, 2021 229.58 230.82 227.55 227.55 253,924 -1.38(-0.60%)
Nov 18, 2021 229.42 229.35 228.50 228.93 141,108 -0.31(-0.14%)
Nov 17, 2021 229.08 229.54 227.13 229.24 153,151 -0.33(-0.14%)
Nov 16, 2021 227.87 231.57 227.87 229.57 193,321 +1.84(+0.81%)
Nov 15, 2021 228.83 229.46 226.84 227.74 212,140 -0.43(-0.19%)
Nov 12, 2021 227.69 228.90 226.63 228.16 192,171 +1.43(+0.63%)
Nov 11, 2021 228.47 228.58 225.91 226.74 151,848 -1.90(-0.83%)
Nov 10, 2021 229.15 228.64 149,028 -0.31(-0.14%)
Nov 09, 2021 228.35 229.66 228.05 228.95 211,652 +0.39(+0.17%)
Nov 08, 2021 229.56 229.56 226.39 228.56 230,609 +0.92(+0.41%)
Nov 05, 2021 228.88 229.74 226.93 227.64 264,932 +1.10(+0.48%)
Nov 04, 2021 224.08 227.57 224.08 226.54 223,705 +2.97(+1.33%)
Nov 03, 2021 224.40 225.15 221.13 223.57 250,229 -1.53(-0.68%)
Nov 02, 2021 218.39 225.47 216.82 225.11 479,704 +7.77(+3.57%)
Nov 01, 2021 216.46 218.00 214.73 217.34 296,664 +1.29(+0.60%)
Oct 29, 2021 216.24 219.35 214.61 216.05 342,057 -0.38(-0.18%)
Oct 28, 2021 215.71 217.72 213.57 216.43 354,343 +0.72(+0.33%)
Oct 27, 2021 215.17 221.32 211.49 215.71 698,146 +2.19(+1.03%)
Oct 26, 2021 215.33 213.52 308,266 -1.19(-0.56%)
Oct 25, 2021 214.56 216.50 211.95 214.71 321,817 +0.12(+0.05%)
Oct 22, 2021 214.64 216.39 214.15 214.59 207,399 +0.80(+0.37%)
Oct 21, 2021 211.11 213.94 210.28 213.80 366,817 +2.10(+0.99%)
Oct 20, 2021 212.24 213.60 210.47 211.70 360,037 +1.79(+0.85%)
Oct 19, 2021 208.50 210.07 206.94 209.91 302,750 +2.79(+1.35%)
Oct 18, 2021 205.81 207.93 205.19 207.13 232,722 -0.07(-0.03%)
Oct 15, 2021 208.45 209.47 206.92 207.20 357,952 +0.16(+0.08%)
Oct 14, 2021 201.08 207.14 201.08 207.03 225,612 +7.52(+3.77%)
Oct 13, 2021 200.68 200.68 197.91 199.51 383,945 +0.28(+0.14%)
Oct 12, 2021 201.18 201.80 198.71 199.23 277,536 -1.34(-0.67%)
Oct 11, 2021 204.57 205.72 200.48 200.56 227,285 -4.51(-2.20%)
Oct 08, 2021 206.81 207.24 204.48 205.08 230,086 -1.95(-0.94%)
Oct 07, 2021 206.58 209.57 206.58 207.02 298,401 +2.02(+0.99%)
Oct 06, 2021 202.69 205.16 200.54 205.00 227,638 +0.68(+0.33%)
Oct 05, 2021 202.40 206.03 200.84 204.32 502,265 +2.52(+1.25%)
Oct 04, 2021 202.85 203.65 199.51 201.80 445,756 -1.66(-0.81%)
Oct 01, 2021 201.64 205.17 199.50 203.46 322,435 +3.10(+1.55%)
Sep 30, 2021 206.94 206.94 200.35 200.36 400,093 -5.86(-2.84%)
Sep 29, 2021 205.35 207.33 204.21 206.22 252,084 +1.38(+0.67%)
Sep 28, 2021 208.63 209.81 204.62 204.84 279,650 -3.70(-1.77%)
Sep 27, 2021 209.44 211.38 208.48 208.54 211,227 -1.24(-0.59%)
Sep 24, 2021 209.28 210.41 209.12 209.78 137,009 -0.53(-0.25%)
Sep 23, 2021 209.88 211.03 209.38 210.31 235,820 +1.97(+0.94%)
Sep 22, 2021 208.19 209.89 207.45 208.35 257,725 +1.73(+0.84%)
Sep 21, 2021 208.38 209.05 206.05 206.62 224,957 -1.26(-0.61%)
Sep 20, 2021 206.05 208.32 205.00 207.87 357,544 -1.01(-0.48%)
Sep 17, 2021 210.76 212.46 208.55 208.88 620,255 -2.54(-1.20%)
Sep 16, 2021 212.21 212.41 209.22 211.42 404,578 -0.73(-0.35%)
Sep 15, 2021 208.76 212.43 208.26 212.15 343,919 +3.11(+1.49%)
Sep 14, 2021 208.92 211.27 208.12 209.05 512,431 +1.40(+0.68%)
Sep 13, 2021 212.06 212.14 207.27 207.64 347,545 -2.60(-1.24%)
Sep 10, 2021 212.36 212.51 210.10 210.25 360,142 -0.56(-0.27%)
Sep 09, 2021 212.41 213.08 210.39 210.81 253,394 -1.32(-0.62%)
Sep 08, 2021 209.34 212.47 208.26 212.12 411,080 +1.87(+0.89%)
Sep 07, 2021 215.04 216.16 209.99 210.26 286,968 -5.23(-2.43%)
Sep 03, 2021 216.44 217.81 215.15 215.48 272,616 -1.60(-0.74%)
Sep 02, 2021 214.87 217.55 214.28 217.08 622,001 +3.47(+1.63%)
Sep 01, 2021 217.26 217.26 212.96 213.61 482,747 -3.26(-1.50%)
Aug 31, 2021 219.08 219.08 215.74 216.87 548,981 -1.89(-0.86%)
Aug 30, 2021 218.79 220.48 218.36 218.76 521,648 +0.63(+0.29%)
Aug 27, 2021 219.59 220.48 217.98 218.13 404,933 -0.53(-0.24%)
Aug 26, 2021 218.87 219.18 217.43 218.66 178,507 -0.56(-0.26%)
Aug 25, 2021 217.59 219.34 216.98 219.22 318,531 +1.74(+0.80%)
Aug 24, 2021 215.64 218.15 215.29 217.48 351,240 +2.82(+1.31%)
Aug 23, 2021 214.57 216.03 214.30 214.66 282,576 +0.42(+0.19%)
Aug 20, 2021 213.78 215.46 213.34 214.25 276,805 +0.60(+0.28%)
Aug 19, 2021 210.49 214.18 210.49 213.64 289,469 +1.08(+0.51%)
Aug 18, 2021 215.66 215.66 212.24 212.56 510,987 -4.05(-1.87%)
Aug 17, 2021 219.01 219.01 214.10 216.61 202,719 -3.51(-1.60%)
Aug 16, 2021 216.48 220.42 215.01 220.12 314,160 +3.26(+1.50%)
Aug 13, 2021 218.96 219.44 216.51 216.86 369,822 -2.43(-1.11%)
Aug 12, 2021 220.86 221.08 218.39 219.29 424,194 -1.43(-0.65%)
Aug 11, 2021 219.78 220.96 218.78 220.72 198,011 +0.95(+0.43%)
Aug 10, 2021 219.80 221.92 218.69 219.77 230,435 +0.68(+0.31%)
Aug 09, 2021 219.97 220.11 218.53 219.09 190,980 -1.33(-0.60%)
Aug 06, 2021 220.69 221.02 219.33 220.42 223,163 +0.54(+0.25%)
Aug 05, 2021 220.76 221.82 219.40 219.88 240,785 +0.32(+0.15%)
Aug 04, 2021 220.36 221.88 218.70 219.56 224,550 -1.93(-0.87%)
Aug 03, 2021 219.53 222.13 218.14 221.49 218,290 +2.74(+1.25%)
Aug 02, 2021 220.81 222.50 218.56 218.75 414,372 -0.73(-0.33%)
Jul 30, 2021 216.09 219.55 214.98 219.47 266,487 +3.52(+1.63%)
Jul 29, 2021 214.07 216.12 212.75 215.95 434,980 +3.32(+1.56%)
Jul 28, 2021 209.27 219.69 206.09 212.63 568,197 -6.42(-2.93%)
Jul 27, 2021 218.14 220.21 216.64 219.05 322,911 +0.12(+0.05%)
Jul 26, 2021 220.66 220.72 217.98 218.93 255,330 -1.62(-0.73%)
Jul 23, 2021 220.72 220.72 218.93 220.55 269,654 +1.54(+0.70%)
Jul 22, 2021 220.14 220.14 218.17 219.01 309,146 -1.21(-0.55%)
Jul 21, 2021 222.27 223.77 219.56 220.22 414,777 -0.80(-0.36%)
Jul 20, 2021 216.04 221.55 216.04 221.02 329,651 +5.75(+2.67%)
Jul 19, 2021 216.99 217.28 211.89 215.27 461,781 -4.18(-1.91%)
Jul 16, 2021 218.39 220.46 217.76 219.45 1,719,032 +1.92(+0.88%)
Jul 15, 2021 215.98 218.91 215.98 217.54 456,026 +0.75(+0.34%)
Jul 14, 2021 216.44 217.82 214.25 216.79 462,290 +1.00(+0.46%)
Jul 13, 2021 216.92 217.93 214.87 215.79 348,309 -1.03(-0.48%)
Jul 12, 2021 214.50 217.23 214.39 216.83 467,288 +0.22(+0.10%)
Jul 09, 2021 216.15 218.03 216.15 216.60 374,556 +3.47(+1.63%)
Jul 08, 2021 213.42 214.63 211.66 213.14 337,377 -2.67(-1.24%)
Jul 07, 2021 212.07 216.06 212.07 215.81 344,079 +3.94(+1.86%)
Jul 06, 2021 213.45 214.01 209.63 211.87 312,879 -1.59(-0.75%)
Jul 02, 2021 212.89 213.71 211.66 213.47 235,377 +1.11(+0.52%)
Jul 01, 2021 214.15 214.15 211.53 212.35 336,798 -0.17(-0.08%)
Jun 30, 2021 212.44 213.74 212.02 212.53 337,864 -0.50(-0.24%)
Jun 29, 2021 213.43 214.04 211.43 213.03 330,022 +0.63(+0.30%)
Jun 28, 2021 212.31 213.19 210.40 212.40 338,157 +0.10(+0.05%)
Jun 25, 2021 212.25 214.43 211.84 212.31 389,098 +0.98(+0.47%)
Jun 24, 2021 211.06 212.54 209.75 211.32 460,900 +1.12(+0.53%)
Jun 23, 2021 209.85 212.56 208.63 210.20 383,422 +0.17(+0.08%)
Jun 22, 2021 210.35 212.02 209.01 210.03 303,760 +0.34(+0.16%)
Jun 21, 2021 206.54 210.00 206.16 209.69 283,918 +5.15(+2.52%)
Jun 18, 2021 204.59 207.03 204.50 204.54 669,912 -2.78(-1.34%)
Jun 17, 2021 210.15 210.94 205.18 207.32 398,408 -2.97(-1.41%)
Jun 16, 2021 215.24 215.24 210.13 210.30 310,078 -4.56(-2.12%)
Jun 15, 2021 213.74 215.63 212.14 214.86 313,181 +1.57(+0.74%)
Jun 14, 2021 212.27 213.34 210.12 213.28 265,590 +0.56(+0.26%)
Jun 11, 2021 213.78 214.25 210.88 212.72 261,446 +0.23(+0.11%)
Jun 10, 2021 214.28 214.82 212.34 212.49 367,445 -0.96(-0.45%)
Jun 09, 2021 214.85 215.31 213.37 213.46 332,405 -2.10(-0.97%)
Jun 08, 2021 215.42 215.97 213.22 215.55 226,958 +0.41(+0.19%)
Jun 07, 2021 218.03 218.10 214.10 215.14 268,266 -2.55(-1.17%)
Jun 04, 2021 215.73 217.82 215.73 217.69 227,243 +2.12(+0.98%)
Jun 03, 2021 215.49 216.28 213.92 215.57 151,790 -0.20(-0.09%)
Jun 02, 2021 216.44 217.21 215.10 215.77 252,324 -0.44(-0.21%)
Jun 01, 2021 217.30 218.37 215.89 216.22 339,023 +1.17(+0.54%)
May 28, 2021 213.85 215.75 212.39 215.05 270,530 +0.76(+0.36%)
May 27, 2021 216.07 216.07 214.16 214.29 350,325 +0.51(+0.24%)
May 26, 2021 215.84 215.84 212.52 213.78 263,426 -0.17(-0.08%)
May 25, 2021 213.25 215.03 212.20 213.95 297,985 +0.73(+0.34%)
May 24, 2021 214.08 214.08 211.44 213.22 163,282 +0.77(+0.36%)
May 21, 2021 213.16 213.97 211.43 212.44 276,852 +0.45(+0.21%)
May 20, 2021 210.20 212.62 209.00 211.99 262,308 +2.51(+1.20%)
May 19, 2021 211.58 211.58 208.11 209.47 670,685 -3.81(-1.79%)
May 18, 2021 215.51 215.51 212.76 213.29 367,791 -2.37(-1.10%)
May 17, 2021 215.41 216.19 213.31 215.66 256,903 -0.50(-0.23%)
May 14, 2021 215.56 218.05 215.25 216.16 196,846 +1.05(+0.49%)
May 13, 2021 211.09 216.28 210.92 215.11 245,062 +4.88(+2.32%)
May 12, 2021 215.99 216.05 210.08 210.24 544,018 -6.30(-2.91%)
May 11, 2021 217.04 217.55 214.44 216.54 358,988 -2.03(-0.93%)
May 10, 2021 218.29 220.57 218.29 218.57 496,754 +0.83(+0.38%)
May 07, 2021 217.40 219.25 216.80 217.74 382,154 -0.33(-0.15%)
May 06, 2021 218.41 218.83 216.56 218.07 273,678 +0.63(+0.29%)
May 05, 2021 219.25 219.67 215.91 217.44 400,255 -1.59(-0.73%)
May 04, 2021 214.48 219.77 214.44 219.03 451,148 +3.70(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.